Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil · Delayed Price · Currency is BRL 1.250
-0.070 (-5.30%)
Sep 18, 2026, 5:05 PM GMT-3
Lojas Quero-Quero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | - | -5.30% | 2,077,300 |
| Sep 17, 2026 | 1.34 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 1,741,700 |
| Sep 16, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 5.38% | 2,704,300 |
| Sep 15, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 997,900 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 1,330,800 |
| Sep 11, 2026 | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 1,710,200 |
| Sep 10, 2026 | 1.28 | 1.36 | 1.25 | 1.33 | 1.33 | 3.91% | 2,445,100 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 1,195,100 |
| Sep 8, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | - | 3,206,400 |
| Sep 4, 2026 | 1.22 | 1.30 | 1.21 | 1.25 | 1.25 | 1.63% | 2,732,500 |
| Sep 3, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 2,062,900 |
| Sep 2, 2026 | 1.19 | 1.25 | 1.17 | 1.22 | 1.22 | 2.52% | 2,898,300 |
| Sep 1, 2026 | 1.16 | 1.24 | 1.13 | 1.19 | 1.19 | 2.59% | 1,494,700 |
| Aug 31, 2026 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 819,100 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 1,191,000 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 1,683,700 |
| Aug 26, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | - | 1,675,000 |
| Aug 25, 2026 | 1.08 | 1.22 | 1.08 | 1.22 | 1.22 | 10.91% | 3,046,500 |
| Aug 24, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 5.77% | 1,748,900 |
| Aug 21, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 2.97% | 2,885,100 |
| Aug 20, 2026 | 1.03 | 1.09 | 0.98 | 1.01 | 1.01 | -3.81% | 3,786,800 |
| Aug 19, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 2,883,100 |
| Aug 18, 2026 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | 2.08% | 1,831,400 |
| Aug 17, 2026 | 1.00 | 1.05 | 0.96 | 0.96 | 0.96 | -4.00% | 2,318,300 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | -0.99% | 3,825,400 |
| Aug 13, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 2,227,400 |
| Aug 12, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -3.88% | 3,551,400 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 1,242,500 |
| Aug 10, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 1,706,600 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.03 | 1.05 | 1.05 | -13.22% | 5,999,600 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 1,222,500 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 1,348,000 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,122,800 |
| Aug 3, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 2,413,600 |
| Jul 31, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 624,000 |
| Jul 30, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 1,169,100 |
| Jul 29, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 951,400 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 3.39% | 2,278,400 |
| Jul 27, 2026 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 2,871,600 |
| Jul 24, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 1,170,700 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | - | 1,365,000 |
| Jul 22, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 1,978,800 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 895,500 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 2,826,100 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 1,910,000 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 2,454,100 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 1,280,900 |
| Jul 14, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 2,874,800 |
| Jul 13, 2026 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 2,557,200 |
| Jul 10, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 4.13% | 3,955,500 |